Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.39 | 17.04 | 15.97 | 16.46 | 4,424,292 | +0.43(+2.69%) |
Mar 30, 2009 | 16.24 | 16.47 | 15.63 | 16.03 | 5,048,175 | -1.41(-8.10%) |
Mar 26, 2009 | 16.84 | 17.51 | 16.66 | 17.44 | 3,335,053 | +0.83(+5.01%) |
Mar 25, 2009 | 17.17 | 17.29 | 16.26 | 16.61 | 4,906,141 | -0.01(-0.06%) |
Mar 24, 2009 | 16.87 | 17.51 | 16.59 | 16.62 | 4,278,623 | -0.90(-5.13%) |
Mar 23, 2009 | 16.80 | 17.66 | 16.69 | 17.52 | 6,060,129 | +1.37(+8.46%) |
Mar 20, 2009 | 16.72 | 16.75 | 15.77 | 16.15 | 5,060,932 | -0.42(-2.51%) |
Mar 19, 2009 | 17.61 | 17.97 | 16.39 | 16.57 | 6,153,831 | -0.74(-4.28%) |
Mar 18, 2009 | 16.03 | 17.98 | 15.70 | 17.31 | 9,237,272 | +1.17(+7.23%) |
Mar 17, 2009 | 15.67 | 16.15 | 15.38 | 16.14 | 4,665,980 | +0.54(+3.48%) |
Mar 16, 2009 | 16.25 | 16.80 | 15.55 | 15.60 | 5,733,141 | -0.53(-3.31%) |
Mar 13, 2009 | 15.58 | 16.40 | 15.58 | 16.13 | 0 | +0.66(+4.23%) |
Mar 12, 2009 | 14.30 | 15.91 | 14.21 | 15.48 | 7,120,556 | +1.17(+8.18%) |
Mar 11, 2009 | 14.47 | 14.84 | 14.01 | 14.31 | 6,495,271 | -0.02(-0.13%) |
Mar 10, 2009 | 13.34 | 14.55 | 12.95 | 14.33 | 6,912,622 | +1.59(+12.49%) |
Mar 09, 2009 | 12.54 | 13.27 | 12.08 | 12.74 | 5,156,627 | +0.16(+1.26%) |
Mar 06, 2009 | 12.18 | 12.75 | 11.92 | 12.58 | 0 | +0.53(+4.43%) |
Mar 05, 2009 | 13.06 | 13.23 | 11.87 | 12.04 | 6,281,235 | -1.38(-10.25%) |
Mar 04, 2009 | 12.81 | 13.80 | 12.44 | 13.42 | 7,370,169 | +0.29(+2.21%) |
Mar 02, 2009 | 14.65 | 14.65 | 12.71 | 13.13 | 10,460,842 | -1.62(-10.98%) |
Feb 27, 2009 | 14.92 | 16.04 | 14.58 | 14.75 | 0 | -0.59(-3.84%) |
Feb 26, 2009 | 17.02 | 17.02 | 14.75 | 15.34 | 10,202,023 | -1.43(-8.54%) |
Feb 25, 2009 | 17.51 | 17.55 | 16.34 | 16.77 | 6,447,144 | -0.82(-4.68%) |
Feb 24, 2009 | 16.86 | 17.68 | 16.71 | 17.59 | 8,849,004 | +1.01(+6.09%) |
Feb 23, 2009 | 17.06 | 17.77 | 15.78 | 16.58 | 9,815,356 | -0.89(-5.09%) |
Feb 20, 2009 | 17.59 | 18.09 | 16.89 | 17.47 | 8,003,810 | -0.51(-2.86%) |
Feb 19, 2009 | 19.63 | 20.02 | 17.96 | 17.99 | 7,302,886 | -1.29(-6.70%) |
Feb 18, 2009 | 18.79 | 19.55 | 18.34 | 19.28 | 9,129,315 | +0.64(+3.41%) |
Feb 17, 2009 | 19.18 | 19.59 | 18.48 | 18.64 | 5,469,462 | -1.29(-6.48%) |
Feb 13, 2009 | 20.10 | 20.55 | 19.63 | 19.93 | 3,975,082 | -0.18(-0.88%) |
Feb 12, 2009 | 19.10 | 20.43 | 18.72 | 20.11 | 4,960,047 | +0.33(+1.66%) |
Feb 11, 2009 | 19.36 | 19.88 | 19.02 | 19.78 | 4,586,695 | +0.57(+2.97%) |
Feb 10, 2009 | 20.48 | 20.82 | 18.78 | 19.21 | 7,124,944 | -1.61(-7.73%) |
Feb 09, 2009 | 20.59 | 21.58 | 20.00 | 20.82 | 4,411,874 | +0.49(+2.39%) |
Feb 06, 2009 | 20.08 | 21.06 | 19.36 | 20.34 | 6,071,276 | +0.32(+1.59%) |
Feb 05, 2009 | 17.26 | 20.38 | 17.26 | 20.02 | 13,648,368 | +3.15(+18.70%) |
Feb 04, 2009 | 17.18 | 17.43 | 16.44 | 16.86 | 5,595,190 | -0.33(-1.91%) |
Feb 03, 2009 | 16.72 | 17.39 | 16.47 | 17.19 | 5,615,016 | +0.66(+4.02%) |
Feb 02, 2009 | 15.92 | 16.89 | 15.71 | 16.53 | 6,499,488 | +0.28(+1.73%) |
Jan 30, 2009 | 16.49 | 16.64 | 15.59 | 16.25 | 0 | -0.22(-1.36%) |
Jan 29, 2009 | 16.96 | 17.08 | 16.18 | 16.47 | 4,863,430 | -0.65(-3.77%) |
Jan 28, 2009 | 14.98 | 17.61 | 14.98 | 17.12 | 9,879,569 | +1.63(+10.51%) |
Jan 27, 2009 | 14.72 | 15.56 | 14.65 | 15.49 | 4,520,996 | +0.89(+6.09%) |
Jan 26, 2009 | 14.64 | 15.08 | 14.36 | 14.60 | 3,175,117 | +0.07(+0.52%) |
Jan 23, 2009 | 13.22 | 14.77 | 13.21 | 14.52 | 3,260,010 | +0.53(+3.81%) |
Jan 22, 2009 | 13.59 | 14.46 | 13.20 | 13.99 | 8,117,219 | +0.09(+0.67%) |
Jan 21, 2009 | 14.01 | 14.09 | 13.14 | 13.90 | 4,600,253 | +0.69(+5.25%) |
Jan 20, 2009 | 14.25 | 14.95 | 13.14 | 13.20 | 5,734,970 | -1.09(-7.60%) |
Jan 16, 2009 | 13.86 | 14.66 | 13.78 | 14.29 | 6,606,400 | +0.51(+3.74%) |
Jan 15, 2009 | 13.70 | 14.01 | 13.11 | 13.78 | 5,968,349 | +0.06(+0.41%) |
Jan 14, 2009 | 14.07 | 14.07 | 13.39 | 13.72 | 3,859,731 | -0.71(-4.93%) |
Jan 13, 2009 | 13.82 | 15.45 | 13.82 | 14.43 | 9,183,792 | -0.57(-3.81%) |
Jan 12, 2009 | 15.60 | 16.06 | 14.81 | 15.00 | 3,434,163 | -0.64(-4.07%) |
Jan 09, 2009 | 16.48 | 16.55 | 15.47 | 15.64 | 3,326,964 | -0.64(-3.91%) |
Jan 08, 2009 | 15.95 | 16.40 | 15.65 | 16.27 | 2,901,565 | +0.28(+1.76%) |
Jan 07, 2009 | 16.72 | 16.89 | 15.91 | 15.99 | 4,136,059 | -1.01(-5.94%) |
Jan 06, 2009 | 16.53 | 17.10 | 16.40 | 17.00 | 5,057,760 | +0.02(+0.11%) |
Jan 05, 2009 | 16.56 | 17.57 | 16.17 | 16.99 | 4,967,936 | +0.34(+2.02%) |
Jan 02, 2009 | 15.82 | 16.76 | 15.70 | 16.65 | 0 | +0.88(+5.58%) |